iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 61.36 61.64 60.91 61.01 1,645,079 -0.45(-0.73%)
May 30, 2018 61.39 61.92 61.15 61.46 2,194,905 +0.40(+0.65%)
May 29, 2018 61.17 61.57 60.64 61.06 1,575,444 -0.37(-0.60%)
May 25, 2018 61.43 61.43 61.43 0 +0.49(+0.81%)
May 24, 2018 60.74 61.07 60.18 60.94 1,163,475 +0.24(+0.40%)
May 23, 2018 59.90 60.71 59.65 60.69 1,064,163 +0.33(+0.54%)
May 22, 2018 60.54 60.83 60.16 60.37 1,532,520 +0.34(+0.56%)
May 21, 2018 60.31 60.63 59.51 60.03 1,509,845 +0.60(+1.00%)
May 18, 2018 59.76 59.85 59.23 59.44 2,122,361 -0.86(-1.43%)
May 17, 2018 60.34 60.79 59.85 60.30 1,332,529 -0.18(-0.29%)
May 16, 2018 60.18 60.61 59.67 60.48 1,250,689 +0.77(+1.29%)
May 15, 2018 59.97 60.13 59.28 59.71 1,294,340 -0.65(-1.08%)
May 14, 2018 60.38 61.09 60.26 60.36 1,693,547 +0.73(+1.22%)
May 11, 2018 59.73 60.19 59.53 59.63 1,902,484 -0.44(-0.73%)
May 10, 2018 59.33 60.10 59.29 60.07 1,273,081 +1.07(+1.82%)
May 09, 2018 58.33 59.04 58.20 59.00 1,069,112 +0.89(+1.52%)
May 08, 2018 57.74 58.19 57.51 58.11 1,235,331 +0.34(+0.59%)
May 07, 2018 57.69 58.04 57.48 57.77 1,213,396 +0.55(+0.97%)
May 04, 2018 55.60 57.32 55.35 57.22 2,025,516 +1.31(+2.35%)
May 03, 2018 55.14 56.15 54.72 55.91 2,454,464 +0.33(+0.60%)
May 02, 2018 55.88 56.05 55.34 55.57 1,580,390 -0.25(-0.44%)
May 01, 2018 54.78 55.88 54.72 55.82 3,203,580 +0.90(+1.64%)
Apr 30, 2018 55.43 55.85 54.68 54.92 1,845,859 -0.61(-1.10%)
Apr 27, 2018 56.63 56.69 55.25 55.53 3,388,493 -0.39(-0.70%)
Apr 26, 2018 55.67 55.97 55.33 55.92 4,720,722 +1.12(+2.04%)
Apr 25, 2018 55.11 55.19 53.93 54.80 4,540,488 -0.07(-0.12%)
Apr 24, 2018 55.80 56.31 54.38 54.87 3,564,595 -0.45(-0.81%)
Apr 23, 2018 56.27 56.40 55.17 55.31 2,096,650 -0.75(-1.33%)
Apr 20, 2018 56.72 57.01 55.81 56.06 3,637,447 -0.67(-1.18%)
Apr 19, 2018 58.16 58.22 56.53 56.73 5,666,238 -2.56(-4.33%)
Apr 18, 2018 59.50 59.63 58.77 59.29 1,489,007 -0.59(-0.98%)
Apr 17, 2018 59.24 60.02 59.12 59.88 1,124,229 +1.11(+1.89%)
Apr 16, 2018 59.02 59.09 58.28 58.77 869,846 +0.10(+0.18%)
Apr 13, 2018 59.79 59.90 58.46 58.67 1,320,508 -0.44(-0.74%)
Apr 12, 2018 58.47 59.26 58.42 59.10 1,957,355 +1.09(+1.89%)
Apr 11, 2018 57.66 58.52 57.56 58.01 1,256,019 +0.02(+0.04%)
Apr 10, 2018 57.48 58.32 57.11 57.99 2,030,379 +1.80(+3.20%)
Apr 09, 2018 56.50 57.81 56.16 56.19 1,139,740 +0.35(+0.63%)
Apr 06, 2018 55.84 1,208,189 -1.74(-3.02%)
Apr 05, 2018 58.54 58.61 57.21 57.58 1,766,448 -0.60(-1.02%)
Apr 04, 2018 55.78 58.33 55.77 58.18 2,073,317 +0.74(+1.29%)
Apr 03, 2018 57.07 57.59 56.45 57.44 1,711,037 +1.07(+1.89%)
Apr 02, 2018 58.10 58.53 55.81 56.37 2,436,686 -2.24(-3.82%)
Mar 29, 2018 58.61 58.61 58.61 0 +1.24(+2.17%)
Mar 28, 2018 58.23 58.76 57.11 57.36 3,052,442 -1.27(-2.16%)
Mar 27, 2018 61.34 61.51 58.14 58.63 3,299,206 -2.24(-3.68%)
Mar 26, 2018 59.81 60.89 59.04 60.87 2,457,450 +2.44(+4.17%)
Mar 23, 2018 60.34 60.45 58.41 58.44 3,939,984 -2.01(-3.33%)
Mar 22, 2018 61.12 61.76 60.40 60.45 1,794,607 -1.72(-2.76%)
Mar 21, 2018 61.98 62.96 61.90 62.16 1,414,490 +0.12(+0.19%)
Mar 20, 2018 61.73 62.25 61.64 62.05 779,702 +0.45(+0.73%)
Mar 19, 2018 62.23 62.52 60.72 61.59 2,850,528 -1.20(-1.91%)
Mar 16, 2018 62.91 63.17 62.72 62.79 1,060,654 -0.03(-0.04%)
Mar 15, 2018 63.03 63.23 62.49 62.82 1,099,634 -0.05(-0.08%)
Mar 14, 2018 63.22 63.22 62.29 62.87 1,681,397 -0.01(-0.01%)
Mar 13, 2018 64.25 64.68 62.60 62.87 4,334,346 -0.99(-1.54%)
Mar 12, 2018 63.65 64.18 63.45 63.86 1,906,111 +0.67(+1.06%)
Mar 09, 2018 62.40 63.22 62.26 63.19 1,625,574 +1.28(+2.08%)
Mar 08, 2018 62.21 62.25 61.56 61.90 1,175,245 +0.06(+0.09%)
Mar 07, 2018 61.93 61.85 1,196,225 +0.20(+0.32%)
Mar 06, 2018 61.32 61.82 60.99 61.65 1,822,834 +0.91(+1.50%)
Mar 05, 2018 59.87 61.03 59.60 60.74 1,281,898 +0.54(+0.90%)
Mar 02, 2018 58.52 60.31 58.38 60.20 1,427,153 +1.01(+1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.